The closing price for NVIDIA (NVDA) in September 2023 was $43.47, on September 29, 2023. It was down 12.6% for the month. The latest price is $178.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $43.80 | $44.12 | $43.28 | $43.47 | 397,829,916 |
September 28 2023 | $42.44 | $43.42 | $42.09 | $43.06 | 424,662,806 |
September 27 2023 | $42.31 | $42.85 | $41.60 | $42.44 | 444,935,196 |
September 26 2023 | $41.98 | $42.79 | $41.63 | $41.89 | 402,282,066 |
September 25 2023 | $41.57 | $42.51 | $41.15 | $42.20 | 419,091,016 |
September 22 2023 | $41.55 | $42.09 | $41.21 | $41.59 | 479,236,325 |
September 21 2023 | $41.56 | $42.08 | $40.96 | $40.99 | 450,736,015 |
September 20 2023 | $43.57 | $43.88 | $42.20 | $42.21 | 367,107,696 |
September 19 2023 | $43.81 | $43.94 | $42.98 | $43.49 | 373,064,216 |
September 18 2023 | $42.72 | $44.22 | $41.98 | $43.94 | 500,270,775 |
September 15 2023 | $45.31 | $45.57 | $43.78 | $43.87 | 506,830,465 |
September 14 2023 | $45.92 | $45.96 | $45.10 | $45.55 | 370,097,186 |
September 13 2023 | $44.57 | $45.90 | $44.48 | $45.46 | 398,355,386 |
September 12 2023 | $44.71 | $45.65 | $44.50 | $44.84 | 349,256,327 |
September 11 2023 | $46.12 | $46.14 | $44.29 | $45.15 | 473,965,585 |
September 08 2023 | $45.92 | $46.58 | $45.24 | $45.55 | 473,899,915 |
September 07 2023 | $45.50 | $46.32 | $45.13 | $46.21 | 433,329,916 |
September 06 2023 | $48.41 | $48.52 | $46.55 | $47.03 | 468,669,605 |
September 05 2023 | $48.19 | $48.82 | $47.83 | $48.52 | 382,652,616 |
September 01 2023 | $49.73 | $49.77 | $48.11 | $48.48 | 463,830,305 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
